JPMorgan US Smaller Companies Investment Trust plc - JUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	380.1	382	382	383	377	352,164
October 20, 2025	376.8	379	379	380	375	293,162
October 17, 2025	378.08	374	374	379	368.5	463,070
October 16, 2025	386.77	381	381	387.23	381	348,711
October 15, 2025	378.03	385	385	389	378.03	342,667
October 14, 2025	378.2	378	378	382	375.24	202,335
October 13, 2025	380.1	382	382	382	373	209,716
October 10, 2025	384	380	380	387	378	266,015
October 09, 2025	389.1	385	385	391.55	382.5	234,853
October 08, 2025	386.54	389	389	390	386	128,430
October 07, 2025	388	388	388	391	386	111,207
October 06, 2025	390	391	391	392	386	191,705
October 03, 2025	387.98	391	391	391	387.78	119,815
October 02, 2025	389.1	387	387	390	387	135,374
October 01, 2025	394	388	388	394	386	194,728
September 30, 2025	392.5	389	389	399	388	122,630
September 29, 2025	393.59	391	391	400	390	129,449
September 26, 2025	392.34	391	391	395	390	85,960
September 25, 2025	393.77	393	393	399	390	196,506
September 24, 2025	394.5	396	396	398	392	83,889
September 23, 2025	396.1	398	398	401	394	169,827
September 22, 2025	395.5	397	397	401	393	107,964
September 19, 2025	403	398	398	405	395	117,436
September 18, 2025	390	398	398	400	390	142,762
September 17, 2025	392	396	396	396	389.73	104,368
September 16, 2025	394	390	390	395	386.93	102,645
September 15, 2025	396	395	395	404	394	141,401
September 12, 2025	398.66	398.5	398.5	403	397.93	48,472
September 11, 2025	396.55	400	400	400.2	396.55	43,166
September 10, 2025	399	397	397	405	396	98,791
September 09, 2025	404.31	400	400	406	399	47,805
September 08, 2025	404.96	405	405	406.52	402.58	95,347
September 05, 2025	404	405	405	409	403	58,780
September 04, 2025	400.93	405	405	406	400	135,405
September 03, 2025	401.36	401	401	404	400	111,291
September 02, 2025	402.6	402	402	404	398.97	157,914
September 01, 2025	404	402	402	406	401.5	76,074
August 29, 2025	409	403	403	409	403	168,628
August 28, 2025	410	406	406	411	406	167,497
August 27, 2025	404	406	406	410.5	404	195,149
August 26, 2025	404.25	407.5	407.5	409	402	156,858
August 22, 2025	402	409	409	409	398.37	87,835
August 21, 2025	402	398	398	402	396	77,218
August 20, 2025	398.07	402	402	402	397.5	107,756
August 19, 2025	397.86	400.5	400.5	402	397.86	102,360
August 18, 2025	397.05	400	400	400	396	99,790
August 15, 2025	405	398	398	405	397	34,527
August 14, 2025	401	401.5	401.5	406	400	162,629
August 13, 2025	396	400	400	401	395.92	67,284
August 12, 2025	398	393	393	398	389	171,403
August 11, 2025	400.67	391	391	401	391	66,860
August 08, 2025	400	394	394	400	394	135,294
August 07, 2025	399.07	394	394	403	394	141,841
August 06, 2025	399.08	400	400	404	398	235,831
August 05, 2025	396.68	400	400	404	395	92,746
August 04, 2025	396.8	398	398	400	394.24	66,374
August 01, 2025	401.28	394	394	407	389	310,929
July 31, 2025	406	402	402	413	402	150,097
July 30, 2025	406.2	407	407	412	404	259,892
July 29, 2025	408.49	408	408	412	406	147,740

JPMorgan US Smaller Companies Investment Trust plc (JUSC.L) LSE